HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
 2,325.00
 -55.00 (-2.31%)
  At close: Oct 30, 2025
HNK Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,325.00 | 2,360.00 | 2,260.00 | 2,330.00 | 2,330.00 | 0.22% | 45,394 | 
| Oct 30, 2025 | 2,390.00 | 2,445.00 | 2,325.00 | 2,325.00 | 2,325.00 | -2.31% | 58,864 | 
| Oct 29, 2025 | 2,360.00 | 2,400.00 | 2,355.00 | 2,380.00 | 2,380.00 | 0.85% | 24,132 | 
| Oct 28, 2025 | 2,345.00 | 2,390.00 | 2,330.00 | 2,360.00 | 2,360.00 | -0.63% | 50,197 | 
| Oct 27, 2025 | 2,430.00 | 2,445.00 | 2,365.00 | 2,375.00 | 2,375.00 | -1.45% | 52,061 | 
| Oct 24, 2025 | 2,495.00 | 2,495.00 | 2,360.00 | 2,410.00 | 2,410.00 | -1.23% | 99,958 | 
| Oct 23, 2025 | 2,345.00 | 2,455.00 | 2,345.00 | 2,440.00 | 2,440.00 | 3.17% | 99,474 | 
| Oct 22, 2025 | 2,365.00 | 2,380.00 | 2,300.00 | 2,365.00 | 2,365.00 | - | 37,087 | 
| Oct 21, 2025 | 2,300.00 | 2,395.00 | 2,300.00 | 2,365.00 | 2,365.00 | 1.50% | 39,185 | 
| Oct 20, 2025 | 2,300.00 | 2,352.00 | 2,270.00 | 2,330.00 | 2,330.00 | 0.22% | 28,744 | 
| Oct 17, 2025 | 2,380.00 | 2,385.00 | 2,300.00 | 2,325.00 | 2,325.00 | -2.31% | 68,135 | 
| Oct 16, 2025 | 2,470.00 | 2,470.00 | 2,370.00 | 2,380.00 | 2,380.00 | 0.42% | 51,133 | 
| Oct 15, 2025 | 2,350.00 | 2,450.00 | 2,330.00 | 2,370.00 | 2,370.00 | 0.85% | 35,435 | 
| Oct 14, 2025 | 2,435.00 | 2,475.00 | 2,350.00 | 2,350.00 | 2,350.00 | -3.69% | 131,878 | 
| Oct 13, 2025 | 2,380.00 | 2,440.00 | 2,310.00 | 2,440.00 | 2,440.00 | 1.04% | 69,581 | 
| Oct 10, 2025 | 2,380.00 | 2,420.00 | 2,310.00 | 2,415.00 | 2,415.00 | 1.47% | 67,104 | 
| Oct 2, 2025 | 2,315.00 | 2,405.00 | 2,285.00 | 2,380.00 | 2,380.00 | 2.81% | 55,968 | 
| Oct 1, 2025 | 2,375.00 | 2,430.00 | 2,315.00 | 2,315.00 | 2,315.00 | -2.53% | 44,754 | 
| Sep 30, 2025 | 2,320.00 | 2,390.00 | 2,320.00 | 2,375.00 | 2,375.00 | 1.71% | 29,182 | 
| Sep 29, 2025 | 2,355.00 | 2,400.00 | 2,285.00 | 2,335.00 | 2,335.00 | -1.06% | 72,638 | 
| Sep 26, 2025 | 2,465.00 | 2,465.00 | 2,355.00 | 2,360.00 | 2,360.00 | -2.88% | 93,957 | 
| Sep 25, 2025 | 2,415.00 | 2,435.00 | 2,330.00 | 2,430.00 | 2,430.00 | - | 64,551 | 
| Sep 24, 2025 | 2,465.00 | 2,465.00 | 2,365.00 | 2,430.00 | 2,430.00 | -2.61% | 126,564 | 
| Sep 23, 2025 | 2,465.00 | 2,495.00 | 2,400.00 | 2,495.00 | 2,495.00 | 1.22% | 120,850 | 
| Sep 22, 2025 | 2,470.00 | 2,530.00 | 2,445.00 | 2,465.00 | 2,465.00 | -0.60% | 182,426 | 
| Sep 19, 2025 | 2,515.00 | 2,580.00 | 2,460.00 | 2,480.00 | 2,480.00 | -2.55% | 229,921 | 
| Sep 18, 2025 | 2,625.00 | 2,625.00 | 2,540.00 | 2,545.00 | 2,545.00 | -3.05% | 168,814 | 
| Sep 17, 2025 | 2,740.00 | 2,745.00 | 2,560.00 | 2,625.00 | 2,625.00 | -3.49% | 286,825 | 
| Sep 16, 2025 | 2,800.00 | 2,945.00 | 2,680.00 | 2,720.00 | 2,720.00 | -2.86% | 576,471 | 
| Sep 15, 2025 | 2,830.00 | 2,830.00 | 2,665.00 | 2,800.00 | 2,800.00 | -2.78% | 620,482 | 
| Sep 12, 2025 | 3,290.00 | 3,455.00 | 2,760.00 | 2,880.00 | 2,880.00 | -4.16% | 5,164,920 | 
| Sep 11, 2025 | 2,325.00 | 3,005.00 | 2,325.00 | 3,005.00 | 3,005.00 | 29.81% | 2,655,013 | 
| Sep 10, 2025 | 2,230.00 | 2,390.00 | 2,225.00 | 2,315.00 | 2,315.00 | 4.04% | 89,017 | 
| Sep 9, 2025 | 2,280.00 | 2,375.00 | 2,225.00 | 2,225.00 | 2,225.00 | -2.41% | 53,266 | 
| Sep 8, 2025 | 2,250.00 | 2,290.00 | 2,195.00 | 2,280.00 | 2,280.00 | 1.33% | 18,624 | 
| Sep 5, 2025 | 2,165.00 | 2,280.00 | 2,145.00 | 2,250.00 | 2,250.00 | 3.93% | 44,908 | 
| Sep 4, 2025 | 2,145.00 | 2,260.00 | 2,130.00 | 2,165.00 | 2,165.00 | 0.93% | 19,196 | 
| Sep 3, 2025 | 2,175.00 | 2,175.00 | 2,125.00 | 2,145.00 | 2,145.00 | -1.38% | 9,112 | 
| Sep 2, 2025 | 2,160.00 | 2,175.00 | 2,125.00 | 2,175.00 | 2,175.00 | - | 9,628 | 
| Sep 1, 2025 | 2,200.00 | 2,200.00 | 2,100.00 | 2,175.00 | 2,175.00 | -1.14% | 14,204 | 
| Aug 29, 2025 | 2,195.00 | 2,280.00 | 2,165.00 | 2,200.00 | 2,200.00 | 0.23% | 39,389 | 
| Aug 28, 2025 | 2,175.00 | 2,290.00 | 2,170.00 | 2,195.00 | 2,195.00 | 1.15% | 28,934 | 
| Aug 27, 2025 | 2,090.00 | 2,365.00 | 2,090.00 | 2,170.00 | 2,170.00 | 3.83% | 219,321 | 
| Aug 26, 2025 | 2,100.00 | 2,140.00 | 2,070.00 | 2,090.00 | 2,090.00 | -0.48% | 15,968 | 
| Aug 25, 2025 | 2,105.00 | 2,150.00 | 2,095.00 | 2,100.00 | 2,100.00 | -0.24% | 5,905 | 
| Aug 22, 2025 | 2,110.00 | 2,120.00 | 2,085.00 | 2,105.00 | 2,105.00 | -0.94% | 13,672 | 
| Aug 21, 2025 | 2,080.00 | 2,140.00 | 2,070.00 | 2,125.00 | 2,125.00 | 2.16% | 11,736 | 
| Aug 20, 2025 | 2,095.00 | 2,095.00 | 2,050.00 | 2,080.00 | 2,080.00 | -1.19% | 18,001 | 
| Aug 19, 2025 | 2,160.00 | 2,160.00 | 2,080.00 | 2,105.00 | 2,105.00 | -2.55% | 23,076 | 
| Aug 18, 2025 | 2,245.00 | 2,245.00 | 2,100.00 | 2,160.00 | 2,160.00 | -4.85% | 46,725 |